Atlantic Lithium Ltd (ALLIF) Exchange: OTCQX
Data as of April 19, 2024
$0.25 ($0.04) 16.90%
Atlantic Lithium Ltd - Daily Information
Click for more stock information on Atlantic Lithium Ltd.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $0.22 |
| Previous Close | $0.25 |
| High | $0.25 |
| Low | $0.22 |
| Adjusted Open | $0.22 |
| Previous Adjusted Close | $0.25 |
| Adjusted High | $0.25 |
| Adjusted Low | $0.22 |
About Atlantic Lithium Ltd (ALLIF)
IronRidge Resources Ltd
Invest in Atlantic Lithium Ltd (ALLIF)
Historical Stock Data for Atlantic Lithium Ltd (ALLIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 535 |
| 2024-04-11 | $0.22 | $0.25 | $0.21 | $0.21 | $0.21 | 119,121 |
| 2024-04-10 | $0.20 | $0.26 | $0.20 | $0.24 | $0.24 | 53,400 |
| 2024-04-09 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 16,640 |
| 2024-04-08 | $0.24 | $0.28 | $0.21 | $0.28 | $0.28 | 2,103 |
| 2024-04-05 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 2,103 |
| 2024-04-04 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2024-04-03 | $0.25 | $0.25 | $0.21 | $0.24 | $0.24 | 20,601 |
| 2024-04-02 | $0.20 | $0.27 | $0.20 | $0.25 | $0.25 | 36,296 |
| 2024-04-01 | $0.30 | $0.30 | $0.24 | $0.25 | $0.25 | 36,296 |
| 2024-03-28 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 96,089 |
| 2024-03-27 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 100 |
| 2024-03-26 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2024-03-25 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 91,226 |
| 2024-03-22 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 35,520 |
| 2024-03-21 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 75,200 |
| 2024-03-20 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 2,013 |
| 2024-03-19 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 425 |
| 2024-03-18 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 109,250 |
| 2024-03-15 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 35,077 |
| 2024-03-14 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 4,700 |
| 2024-03-13 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 1,226 |
| 2024-03-12 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 6,300 |
| 2024-03-11 | $0.20 | $0.26 | $0.20 | $0.26 | $0.26 | 6,300 |
| 2024-03-08 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 1,000 |
| 2024-03-07 | $0.21 | $0.26 | $0.21 | $0.25 | $0.25 | 25,750 |
| 2024-03-06 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 15,500 |
| 2024-03-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 10 |
| 2024-03-04 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 99 |
| 2024-03-01 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 8,200 |
| 2024-02-29 | $0.24 | $0.28 | $0.24 | $0.24 | $0.24 | 62,872 |
| 2024-02-28 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 15,000 |
| 2024-02-27 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 1,000 |
| 2024-02-26 | $0.21 | $0.26 | $0.21 | $0.24 | $0.24 | 16,500 |
| 2024-02-23 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 200 |
| 2024-02-22 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 14,985 |
| 2024-02-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 14,300 |
| 2024-02-20 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 9,201 |
| 2024-02-16 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 48,600 |
| 2024-02-15 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 2,501 |
| 2024-02-14 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 25,723 |
| 2024-02-13 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 20,330 |
| 2024-02-12 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 3,860 |
| 2024-02-09 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 21,100 |
| 2024-02-08 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 500 |
| 2024-02-07 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 1,700 |
| 2024-02-06 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 500 |
| 2024-02-05 | $0.24 | $0.30 | $0.24 | $0.30 | $0.30 | 1,700 |
| 2024-02-02 | $0.24 | $0.26 | $0.24 | $0.24 | $0.24 | 45,546 |
| 2024-02-01 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 61,742 |
| 2024-01-31 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 15,510 |
| 2024-01-30 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 75,100 |
| 2024-01-29 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 700 |
| 2024-01-26 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,800 |
| 2024-01-25 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2024-01-24 | $0.27 | $0.30 | $0.26 | $0.30 | $0.30 | 22,993 |
| 2024-01-23 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 17,937 |
| 2024-01-22 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 8,519 |
| 2024-01-19 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-01-18 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 116,368 |
| 2024-01-17 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 6,000 |
| 2024-01-16 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 1,200 |
| 2024-01-12 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 10 |
| 2024-01-11 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2024-01-10 | $0.29 | $0.33 | $0.25 | $0.29 | $0.29 | 1,800 |
| 2024-01-09 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3,000 |
| 2024-01-08 | $0.26 | $0.30 | $0.26 | $0.30 | $0.30 | 2,010 |
| 2024-01-05 | $0.33 | $0.33 | $0.29 | $0.30 | $0.30 | 4,022 |
| 2024-01-04 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 2,102 |
| 2024-01-03 | $0.25 | $0.31 | $0.25 | $0.31 | $0.31 | 10,205 |
| 2024-01-02 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 10 |
| 2023-12-29 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 67,790 |
| 2023-12-28 | $0.32 | $0.32 | $0.28 | $0.30 | $0.30 | 58,065 |
| 2023-12-27 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 2,375 |
| 2023-12-26 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2023-12-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3,100 |
| 2023-12-21 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,500 |
| 2023-12-20 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 49,720 |
| 2023-12-19 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 6,306 |
| 2023-12-18 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 10,225 |
| 2023-12-15 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 500 |
| 2023-12-14 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 6,750 |
| 2023-12-13 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 203 |
| 2023-12-12 | $0.30 | $0.33 | $0.30 | $0.31 | $0.31 | 65,532 |
| 2023-12-11 | $0.33 | $0.34 | $0.31 | $0.31 | $0.31 | 8,955 |
| 2023-12-08 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 8,677 |
| 2023-12-07 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 5,540 |
| 2023-12-06 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 1,600 |
| 2023-12-05 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 7,645 |
| 2023-12-04 | $0.39 | $0.39 | $0.33 | $0.35 | $0.35 | 31,579 |
| 2023-12-01 | $0.36 | $0.39 | $0.32 | $0.35 | $0.35 | 81,343 |
| 2023-11-30 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 1,210 |
| 2023-11-29 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 8,431 |
| 2023-11-28 | $0.35 | $0.35 | $0.31 | $0.34 | $0.34 | 108,505 |
| 2023-11-27 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 112,300 |
| 2023-11-24 | $0.33 | $0.34 | $0.31 | $0.34 | $0.34 | 41,250 |
| 2023-11-22 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2023-11-21 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2023-11-20 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 52,800 |
| 2023-11-17 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,199 |
| 2023-11-16 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 109,342 |
| 2023-11-15 | $0.29 | $0.33 | $0.29 | $0.31 | $0.31 | 211,365 |
| 2023-11-14 | $0.25 | $0.28 | $0.25 | $0.26 | $0.26 | 14,161 |
| 2023-11-13 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 19,700 |
| 2023-11-10 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 14,209 |
| 2023-11-09 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,010 |
| 2023-11-08 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 649 |
| 2023-11-07 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 7,570 |
| 2023-11-06 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 22,500 |
| 2023-11-03 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,200 |
| 2023-11-02 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,500 |
| 2023-11-01 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 3,750 |
| 2023-10-31 | $0.25 | $0.28 | $0.25 | $0.25 | $0.25 | 3,652 |
| 2023-10-30 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 13,100 |
| 2023-10-27 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 10,150 |
| 2023-10-26 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 16,950 |
| 2023-10-25 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 23,931 |
| 2023-10-24 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 5,000 |
| 2023-10-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 22,230 |
| 2023-10-20 | $0.30 | $0.33 | $0.28 | $0.31 | $0.31 | 119,325 |
| 2023-10-19 | $0.26 | $0.33 | $0.26 | $0.33 | $0.33 | 140,759 |
| 2023-10-18 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 15,801 |
| 2023-10-17 | $0.28 | $0.33 | $0.28 | $0.30 | $0.30 | 121,097 |
| 2023-10-16 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2023-10-13 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 750 |
| 2023-10-12 | $0.27 | $0.31 | $0.27 | $0.28 | $0.28 | 57,800 |
| 2023-10-11 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2023-10-10 | $0.33 | $0.33 | $0.28 | $0.28 | $0.28 | 4,627 |
| 2023-10-09 | $0.30 | $0.31 | $0.28 | $0.31 | $0.31 | 10,000 |
| 2023-10-06 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 40,000 |
| 2023-10-05 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 66,666 |
| 2023-10-04 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 28,099 |
| 2023-10-03 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 14,500 |
| 2023-10-02 | $0.32 | $0.32 | $0.27 | $0.27 | $0.27 | 5,465 |
| 2023-09-29 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 5,130 |
| 2023-09-28 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 800 |
| 2023-09-27 | $0.32 | $0.32 | $0.28 | $0.28 | $0.28 | 5,000 |
| 2023-09-26 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 2,549 |
| 2023-09-25 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3,806 |
| 2023-09-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 75 |
| 2023-09-21 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 500 |
| 2023-09-20 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,000 |
| 2023-09-19 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 2,150 |
| 2023-09-18 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,745 |
| 2023-09-15 | $0.31 | $0.34 | $0.29 | $0.29 | $0.29 | 8,268 |
| 2023-09-14 | $0.32 | $0.35 | $0.28 | $0.35 | $0.35 | 112,077 |
| 2023-09-13 | $0.31 | $0.34 | $0.28 | $0.32 | $0.32 | 41,190 |
| 2023-09-12 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 8,260 |
| 2023-09-11 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 407,080 |
| 2023-09-08 | $0.29 | $0.32 | $0.29 | $0.32 | $0.32 | 125,320 |
| 2023-09-07 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 14,688 |
| 2023-09-06 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 106,799 |
| 2023-09-05 | $0.24 | $0.27 | $0.24 | $0.27 | $0.27 | 10,349 |
| 2023-09-01 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,000 |
| 2023-08-31 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 2,400 |
| 2023-08-30 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 1,020 |
| 2023-08-29 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 2,432 |
| 2023-08-28 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 10,229 |
| 2023-08-25 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 550 |
| 2023-08-24 | $0.28 | $0.28 | $0.24 | $0.24 | $0.24 | 16,050 |
| 2023-08-23 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 103,289 |
| 2023-08-22 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 7,000 |
| 2023-08-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 25 |
| 2023-08-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 232 |
| 2023-08-17 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 1,300 |
| 2023-08-16 | $0.26 | $0.29 | $0.25 | $0.29 | $0.29 | 4,000 |
| 2023-08-15 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 4,445 |
| 2023-08-14 | $0.29 | $0.29 | $0.25 | $0.27 | $0.27 | 30,438 |
| 2023-08-11 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 7,250 |
| 2023-08-10 | $0.24 | $0.27 | $0.22 | $0.25 | $0.25 | 69,851 |
| 2023-08-09 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 31,003 |
| 2023-08-08 | $0.23 | $0.25 | $0.21 | $0.24 | $0.24 | 177,895 |
| 2023-08-07 | $0.28 | $0.28 | $0.24 | $0.25 | $0.25 | 264,959 |
| 2023-08-04 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 300 |
| 2023-08-03 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 12,118 |
| 2023-08-02 | $0.28 | $0.30 | $0.28 | $0.28 | $0.28 | 10,550 |
| 2023-08-01 | $0.26 | $0.32 | $0.26 | $0.29 | $0.29 | 55,904 |
| 2023-07-31 | $0.28 | $0.32 | $0.28 | $0.32 | $0.32 | 25,200 |
| 2023-07-28 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 103,610 |
| 2023-07-27 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 56,629 |
| 2023-07-26 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 30,100 |
| 2023-07-25 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 97,400 |
| 2023-07-24 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 26,750 |
| 2023-07-21 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 81,300 |
| 2023-07-20 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2023-07-19 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 70,283 |
| 2023-07-18 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 8,780 |
| 2023-07-17 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 18,500 |
| 2023-07-14 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 8,357 |
| 2023-07-13 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 71,600 |
| 2023-07-12 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 83,200 |
| 2023-07-11 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 103,250 |
| 2023-07-10 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 13,325 |
| 2023-07-07 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 26,100 |
| 2023-07-06 | $0.35 | $0.35 | $0.32 | $0.34 | $0.34 | 38,150 |
| 2023-07-05 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 3,000 |
| 2023-07-03 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 58,950 |
| 2023-06-30 | $0.28 | $0.34 | $0.28 | $0.32 | $0.32 | 36,562 |
| 2023-06-29 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 196,563 |
| 2023-06-28 | $0.38 | $0.40 | $0.34 | $0.40 | $0.40 | 96,775 |
| 2023-06-27 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 5,850 |
| 2023-06-26 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 21,400 |
| 2023-06-23 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 11,450 |
| 2023-06-22 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2023-06-21 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 9,874 |
| 2023-06-20 | $0.43 | $0.43 | $0.39 | $0.40 | $0.40 | 17,250 |
| 2023-06-16 | $0.39 | $0.44 | $0.39 | $0.42 | $0.42 | 13,025 |
| 2023-06-15 | $0.43 | $0.45 | $0.39 | $0.43 | $0.43 | 78,750 |
| 2023-06-14 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 16,350 |
| 2023-06-13 | $0.38 | $0.45 | $0.38 | $0.43 | $0.43 | 4,945 |
| 2023-06-12 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 30,523 |
| 2023-06-09 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 7,610 |
| 2023-06-08 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2023-06-07 | $0.41 | $0.43 | $0.40 | $0.43 | $0.43 | 59,927 |
| 2023-06-06 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3,680 |
| 2023-06-05 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2023-06-02 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 130 |
| 2023-06-01 | $0.38 | $0.43 | $0.38 | $0.42 | $0.42 | 16,000 |
| 2023-05-31 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 33,000 |
| 2023-05-30 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 5,000 |
| 2023-05-26 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 15,800 |
| 2023-05-25 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 14,920 |
| 2023-05-24 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 3,200 |
| 2023-05-23 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 50,089 |
| 2023-05-22 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 8,435 |
| 2023-05-19 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 5,780 |
| 2023-05-18 | $0.40 | $0.44 | $0.38 | $0.41 | $0.41 | 73,000 |
| 2023-05-17 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 3,600 |
| 2023-05-16 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 1,550 |
| 2023-05-15 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 13,647 |
| 2023-05-12 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 59,415 |
| 2023-05-11 | $0.41 | $0.44 | $0.41 | $0.41 | $0.41 | 91,599 |
| 2023-05-10 | $0.41 | $0.45 | $0.41 | $0.45 | $0.45 | 14,356 |
| 2023-05-09 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 118,989 |
| 2023-05-08 | $0.36 | $0.40 | $0.36 | $0.40 | $0.40 | 26,400 |
| 2023-05-05 | $0.35 | $0.40 | $0.35 | $0.40 | $0.40 | 38,400 |
| 2023-05-04 | $0.39 | $0.40 | $0.36 | $0.40 | $0.40 | 65,500 |
| 2023-05-03 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 20 |
| 2023-05-02 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 2,700 |
| 2023-05-01 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 545 |
| 2023-04-28 | $0.45 | $0.45 | $0.38 | $0.42 | $0.42 | 2,878 |
| 2023-04-27 | $0.38 | $0.44 | $0.38 | $0.41 | $0.41 | 7,655 |
| 2023-04-26 | $0.42 | $0.45 | $0.40 | $0.40 | $0.40 | 29,536 |
| 2023-04-25 | $0.40 | $0.45 | $0.40 | $0.44 | $0.44 | 17,311 |
| 2023-04-24 | $0.45 | $0.45 | $0.40 | $0.42 | $0.42 | 65,492 |
| 2023-04-21 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 8,216 |
| 2023-04-20 | $0.46 | $0.46 | $0.43 | $0.46 | $0.46 | 6,190 |
| 2023-04-19 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 19,685 |
| 2023-04-18 | $0.46 | $0.46 | $0.41 | $0.45 | $0.45 | 8,494 |
| 2023-04-17 | $0.48 | $0.48 | $0.44 | $0.44 | $0.44 | 22,598 |
| 2023-04-14 | $0.40 | $0.45 | $0.40 | $0.44 | $0.44 | 39,815 |
| 2023-04-13 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 7,933 |
| 2023-04-12 | $0.38 | $0.40 | $0.36 | $0.36 | $0.36 | 2,430 |
| 2023-04-11 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 6,432 |
| 2023-04-10 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 8,409 |
| 2023-04-06 | $0.33 | $0.40 | $0.33 | $0.40 | $0.40 | 30,407 |
| 2023-04-05 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 10,000 |
| 2023-04-04 | $0.40 | $0.40 | $0.36 | $0.36 | $0.36 | 5,261 |
| 2023-04-03 | $0.38 | $0.40 | $0.36 | $0.38 | $0.38 | 12,200 |
| 2023-03-31 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 5,300 |
| 2023-03-30 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,000 |
| 2023-03-29 | $0.35 | $0.35 | $0.31 | $0.34 | $0.34 | 28,600 |
| 2023-03-28 | $0.32 | $0.34 | $0.31 | $0.34 | $0.34 | 38,000 |
| 2023-03-27 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 6,239 |
| 2023-03-24 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 89,328 |
| 2023-03-23 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 15,747 |
| 2023-03-22 | $0.34 | $0.37 | $0.34 | $0.34 | $0.34 | 38,100 |
| 2023-03-21 | $0.36 | $0.36 | $0.32 | $0.32 | $0.32 | 47,952 |
| 2023-03-20 | $0.33 | $0.36 | $0.30 | $0.36 | $0.36 | 20,500 |
| 2023-03-17 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 4,208 |
| 2023-03-16 | $0.35 | $0.36 | $0.33 | $0.36 | $0.36 | 26,813 |
| 2023-03-15 | $0.28 | $0.35 | $0.28 | $0.35 | $0.35 | 64,535 |
| 2023-03-14 | $0.30 | $0.33 | $0.30 | $0.30 | $0.30 | 56,537 |
| 2023-03-13 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 74,215 |
| 2023-03-10 | $0.30 | $0.35 | $0.30 | $0.34 | $0.34 | 158,676 |
| 2023-03-09 | $0.36 | $0.37 | $0.30 | $0.34 | $0.34 | 970,001 |
| 2023-03-08 | $0.44 | $0.44 | $0.24 | $0.28 | $0.28 | 448,236 |
| 2023-03-07 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 23,667 |
| 2023-03-06 | $0.47 | $0.47 | $0.44 | $0.45 | $0.45 | 16,620 |
| 2023-03-03 | $0.45 | $0.50 | $0.44 | $0.50 | $0.50 | 25,320 |
| 2023-03-02 | $0.44 | $0.49 | $0.44 | $0.48 | $0.48 | 22,342 |
| 2023-03-01 | $0.45 | $0.49 | $0.44 | $0.46 | $0.46 | 80,670 |
| 2023-02-28 | $0.45 | $0.49 | $0.44 | $0.49 | $0.49 | 65,900 |
| 2023-02-27 | $0.44 | $0.46 | $0.42 | $0.46 | $0.46 | 122,295 |
| 2023-02-24 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2023-02-23 | $0.43 | $0.48 | $0.43 | $0.45 | $0.45 | 42,812 |
| 2023-02-22 | $0.48 | $0.48 | $0.43 | $0.47 | $0.47 | 19,615 |
| 2023-02-21 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 500 |
| 2023-02-17 | $0.48 | $0.49 | $0.42 | $0.47 | $0.47 | 118,685 |
| 2023-02-16 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 91,418 |
| 2023-02-15 | $0.41 | $0.50 | $0.41 | $0.47 | $0.47 | 29,799 |
| 2023-02-14 | $0.50 | $0.55 | $0.47 | $0.50 | $0.50 | 108,199 |
| 2023-02-13 | $0.48 | $0.51 | $0.46 | $0.49 | $0.49 | 39,046 |
| 2023-02-10 | $0.50 | $0.51 | $0.47 | $0.49 | $0.49 | 57,900 |
| 2023-02-09 | $0.49 | $0.52 | $0.46 | $0.52 | $0.52 | 52,629 |
| 2023-02-08 | $0.50 | $0.51 | $0.46 | $0.46 | $0.46 | 66,457 |
| 2023-02-07 | $0.50 | $0.52 | $0.48 | $0.52 | $0.52 | 50,800 |
| 2023-02-06 | $0.49 | $0.52 | $0.49 | $0.52 | $0.52 | 140,950 |
| 2023-02-03 | $0.46 | $0.55 | $0.46 | $0.49 | $0.49 | 52,101 |
| 2023-02-02 | $0.53 | $0.54 | $0.51 | $0.51 | $0.51 | 46,573 |
| 2023-02-01 | $0.53 | $0.54 | $0.52 | $0.54 | $0.54 | 175,015 |
| 2023-01-31 | $0.49 | $0.54 | $0.46 | $0.54 | $0.54 | 102,250 |
| 2023-01-30 | $0.54 | $0.54 | $0.48 | $0.54 | $0.54 | 37,703 |
| 2023-01-27 | $0.47 | $0.55 | $0.47 | $0.51 | $0.51 | 64,370 |
| 2023-01-26 | $0.53 | $0.55 | $0.45 | $0.45 | $0.45 | 32,235 |
| 2023-01-25 | $0.49 | $0.55 | $0.49 | $0.55 | $0.55 | 49,700 |
| 2023-01-24 | $0.55 | $0.58 | $0.50 | $0.58 | $0.58 | 57,161 |
| 2023-01-23 | $0.50 | $0.54 | $0.50 | $0.54 | $0.54 | 35,310 |
| 2023-01-20 | $0.53 | $0.54 | $0.48 | $0.54 | $0.54 | 53,131 |
| 2023-01-19 | $0.50 | $0.53 | $0.49 | $0.51 | $0.51 | 73,900 |
| 2023-01-18 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 3,500 |
| 2023-01-17 | $0.47 | $0.50 | $0.44 | $0.50 | $0.50 | 10,308 |
| 2023-01-13 | $0.44 | $0.50 | $0.44 | $0.48 | $0.48 | 38,700 |
| 2023-01-12 | $0.43 | $0.50 | $0.43 | $0.47 | $0.47 | 23,847 |
| 2023-01-11 | $0.42 | $0.44 | $0.42 | $0.42 | $0.42 | 67,200 |
| 2023-01-10 | $0.43 | $0.50 | $0.40 | $0.50 | $0.50 | 35,621 |
| 2023-01-09 | $0.46 | $0.46 | $0.44 | $0.45 | $0.45 | 39,018 |
| 2023-01-06 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 30,500 |
| 2023-01-05 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 2,800 |
| 2023-01-04 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 9,500 |
| 2023-01-03 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 4,500 |
| 2022-12-30 | $0.40 | $0.49 | $0.38 | $0.44 | $0.44 | 74,300 |
| 2022-12-29 | $0.37 | $0.47 | $0.37 | $0.42 | $0.42 | 47,997 |
| 2022-12-28 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 62,827 |
| 2022-12-27 | $0.38 | $0.41 | $0.38 | $0.41 | $0.41 | 839 |
| 2022-12-23 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 46,610 |
| 2022-12-22 | $0.41 | $0.41 | $0.38 | $0.38 | $0.38 | 60,480 |
| 2022-12-21 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 17,510 |
| 2022-12-20 | $0.42 | $0.42 | $0.36 | $0.40 | $0.40 | 427,940 |
| 2022-12-19 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 4,410 |
| 2022-12-16 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 54,000 |
| 2022-12-15 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 19,740 |
| 2022-12-14 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 1,308 |
| 2022-12-13 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 44,347 |
| 2022-12-12 | $0.48 | $0.54 | $0.47 | $0.54 | $0.54 | 44,411 |
| 2022-12-09 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 9,285 |
| 2022-12-08 | $0.45 | $0.50 | $0.45 | $0.50 | $0.50 | 34,280 |
| 2022-12-07 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-12-06 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 76,313 |
| 2022-12-05 | $0.51 | $0.53 | $0.51 | $0.53 | $0.53 | 16,500 |
| 2022-12-02 | $0.55 | $0.55 | $0.51 | $0.54 | $0.54 | 16,348 |
| 2022-12-01 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 240 |
| 2022-11-30 | $0.54 | $0.54 | $0.51 | $0.54 | $0.54 | 5,156 |
| 2022-11-29 | $0.50 | $0.56 | $0.50 | $0.55 | $0.55 | 30,900 |
| 2022-11-28 | $0.52 | $0.53 | $0.48 | $0.50 | $0.50 | 55,552 |
| 2022-11-25 | $0.57 | $0.57 | $0.51 | $0.54 | $0.54 | 113,420 |
| 2022-11-23 | $0.60 | $0.60 | $0.56 | $0.57 | $0.57 | 3,765 |
| 2022-11-22 | $0.58 | $0.63 | $0.57 | $0.63 | $0.63 | 70,624 |
| 2022-11-21 | $0.57 | $0.57 | $0.54 | $0.57 | $0.57 | 26,740 |
| 2022-11-18 | $0.54 | $0.58 | $0.53 | $0.58 | $0.58 | 99,323 |
| 2022-11-17 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 63,980 |
| 2022-11-16 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 7,180 |
| 2022-11-15 | $0.58 | $0.58 | $0.53 | $0.53 | $0.53 | 41,026 |
| 2022-11-14 | $0.59 | $0.59 | $0.55 | $0.57 | $0.57 | 72,788 |
| 2022-11-11 | $0.60 | $0.64 | $0.57 | $0.62 | $0.62 | 46,286 |
| 2022-11-10 | $0.54 | $0.60 | $0.54 | $0.60 | $0.60 | 144,649 |
| 2022-11-09 | $0.60 | $0.60 | $0.54 | $0.60 | $0.60 | 114,776 |
| 2022-11-08 | $0.55 | $0.62 | $0.55 | $0.62 | $0.62 | 98,964 |
| 2022-11-07 | $0.50 | $0.58 | $0.50 | $0.57 | $0.57 | 54,097 |
| 2022-11-04 | $0.45 | $0.56 | $0.45 | $0.52 | $0.52 | 101,410 |
| 2022-11-03 | $0.53 | $0.54 | $0.49 | $0.53 | $0.53 | 163,878 |
| 2022-11-02 | $0.54 | $0.55 | $0.52 | $0.55 | $0.55 | 245,265 |
| 2022-11-01 | $0.46 | $0.47 | $0.42 | $0.42 | $0.42 | 103,295 |
| 2022-10-31 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 177,113 |
| 2022-10-28 | $0.40 | $0.44 | $0.40 | $0.44 | $0.44 | 50,700 |
| 2022-10-27 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 19,200 |
| 2022-10-26 | $0.38 | $0.42 | $0.38 | $0.42 | $0.42 | 23,438 |
| 2022-10-25 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 65,860 |
| 2022-10-24 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 24,797 |
| 2022-10-21 | $0.38 | $0.38 | $0.35 | $0.38 | $0.38 | 59,261 |
| 2022-10-20 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 48,150 |
| 2022-10-19 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 22,160 |
| 2022-10-18 | $0.39 | $0.44 | $0.36 | $0.44 | $0.44 | 108,984 |
| 2022-10-17 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 103,100 |
| 2022-10-14 | $0.40 | $0.40 | $0.37 | $0.40 | $0.40 | 96,250 |
| 2022-10-13 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,800 |
| 2022-10-12 | $0.36 | $0.39 | $0.34 | $0.36 | $0.36 | 3,800 |
| 2022-10-11 | $0.36 | $0.37 | $0.34 | $0.34 | $0.34 | 281,492 |
| 2022-10-10 | $0.39 | $0.42 | $0.37 | $0.42 | $0.42 | 106,200 |
| 2022-10-07 | $0.42 | $0.43 | $0.41 | $0.43 | $0.43 | 99,350 |
| 2022-10-06 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 5,920 |
| 2022-10-05 | $0.42 | $0.45 | $0.39 | $0.45 | $0.45 | 76,919 |
| 2022-10-04 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 44,929 |
| 2022-10-03 | $0.45 | $0.45 | $0.39 | $0.41 | $0.41 | 34,804 |
| 2022-09-30 | $0.42 | $0.50 | $0.41 | $0.50 | $0.50 | 3,610 |
| 2022-09-29 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 42,260 |
| 2022-09-28 | $0.40 | $0.44 | $0.40 | $0.44 | $0.44 | 2,780 |
| 2022-09-27 | $0.41 | $0.45 | $0.39 | $0.45 | $0.45 | 23,470 |
| 2022-09-26 | $0.38 | $0.45 | $0.38 | $0.45 | $0.45 | 40,375 |
| 2022-09-23 | $0.48 | $0.48 | $0.41 | $0.47 | $0.47 | 439,510 |
| 2022-09-22 | $0.55 | $0.58 | $0.53 | $0.58 | $0.58 | 41,200 |
| 2022-09-21 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 31,800 |
| 2022-09-20 | $0.51 | $0.53 | $0.50 | $0.53 | $0.53 | 8,990 |
| 2022-09-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 250 |
| 2022-09-16 | $0.48 | $0.55 | $0.46 | $0.50 | $0.50 | 9,765 |
| 2022-09-15 | $0.51 | $0.51 | $0.47 | $0.51 | $0.51 | 31,749 |
| 2022-09-14 | $0.47 | $0.52 | $0.47 | $0.52 | $0.52 | 14,972 |
| 2022-09-13 | $0.47 | $0.50 | $0.47 | $0.47 | $0.47 | 15,700 |
| 2022-09-12 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 27,750 |
| 2022-09-09 | $0.50 | $0.54 | $0.50 | $0.54 | $0.54 | 18,585 |
| 2022-09-08 | $0.44 | $0.48 | $0.44 | $0.48 | $0.48 | 96,227 |
| 2022-09-07 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 72,540 |
| 2022-09-06 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 72,514 |
| 2022-09-02 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 27,800 |
| 2022-09-01 | $0.42 | $0.45 | $0.41 | $0.44 | $0.44 | 13,438 |
| 2022-08-31 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 31,411 |
| 2022-08-30 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 32,445 |
| 2022-08-29 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 10,110 |
| 2022-08-26 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 31,875 |
| 2022-08-25 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 16,800 |
| 2022-08-24 | $0.44 | $0.45 | $0.41 | $0.45 | $0.45 | 111,280 |
| 2022-08-23 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 3,000 |
| 2022-08-22 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 39,685 |
| 2022-08-19 | $0.44 | $0.47 | $0.42 | $0.47 | $0.47 | 41,380 |
| 2022-08-18 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 4,500 |
| 2022-08-17 | $0.46 | $0.50 | $0.46 | $0.50 | $0.50 | 6,000 |
| 2022-08-16 | $0.43 | $0.47 | $0.43 | $0.46 | $0.46 | 16,868 |
| 2022-08-15 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 239,212 |
| 2022-08-12 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 2,300 |
| 2022-08-11 | $0.46 | $0.48 | $0.45 | $0.46 | $0.46 | 56,500 |
| 2022-08-10 | $0.48 | $0.49 | $0.45 | $0.48 | $0.48 | 70,162 |
| 2022-08-09 | $0.50 | $0.50 | $0.45 | $0.48 | $0.48 | 65,997 |
| 2022-08-08 | $0.51 | $0.51 | $0.47 | $0.49 | $0.49 | 222,661 |
| 2022-08-05 | $0.40 | $0.49 | $0.40 | $0.46 | $0.46 | 37,500 |
| 2022-08-04 | $0.48 | $0.48 | $0.41 | $0.41 | $0.41 | 5,850 |
| 2022-08-03 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 5,515 |
| 2022-08-02 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 100 |
| 2022-08-01 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 40,798 |
| 2022-07-29 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 160,645 |
| 2022-07-28 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 56,500 |
| 2022-07-27 | $0.39 | $0.39 | $0.37 | $0.39 | $0.39 | 19,100 |
| 2022-07-26 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 28,605 |
| 2022-07-25 | $0.40 | $0.40 | $0.36 | $0.38 | $0.38 | 42,487 |
| 2022-07-22 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 13,352 |
| 2022-07-21 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 3,751 |
| 2022-07-20 | $0.39 | $0.41 | $0.37 | $0.40 | $0.40 | 27,320 |
| 2022-07-19 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 17,510 |
| 2022-07-18 | $0.39 | $0.41 | $0.38 | $0.41 | $0.41 | 30,506 |
| 2022-07-15 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 2,550 |
| 2022-07-14 | $0.35 | $0.40 | $0.35 | $0.40 | $0.40 | 26,240 |
| 2022-07-13 | $0.40 | $0.42 | $0.38 | $0.42 | $0.42 | 37,568 |
| 2022-07-12 | $0.41 | $0.43 | $0.39 | $0.40 | $0.40 | 22,727 |
| 2022-07-11 | $0.42 | $0.45 | $0.40 | $0.45 | $0.45 | 22,500 |
| 2022-07-08 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 2,600 |
| 2022-07-07 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 71,963 |
| 2022-07-06 | $0.42 | $0.42 | $0.36 | $0.36 | $0.36 | 26,300 |
| 2022-07-05 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 11,450 |
| 2022-07-01 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 630 |
| 2022-06-30 | $0.47 | $0.50 | $0.44 | $0.50 | $0.50 | 20,215 |
| 2022-06-29 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 1,605 |
| 2022-06-28 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 640 |
| 2022-06-27 | $0.52 | $0.55 | $0.52 | $0.52 | $0.52 | 6,800 |
| 2022-06-24 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 725 |
| 2022-06-23 | $0.43 | $0.50 | $0.43 | $0.43 | $0.43 | 42,475 |
| 2022-06-22 | $0.48 | $0.49 | $0.46 | $0.47 | $0.47 | 10,460 |
| 2022-06-21 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 33,000 |
| 2022-06-17 | $0.52 | $0.55 | $0.51 | $0.52 | $0.52 | 33,792 |
| 2022-06-16 | $0.55 | $0.55 | $0.51 | $0.54 | $0.54 | 5,100 |
| 2022-06-15 | $0.48 | $0.55 | $0.48 | $0.55 | $0.55 | 25,741 |
| 2022-06-14 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 23,545 |
| 2022-06-13 | $0.49 | $0.53 | $0.49 | $0.53 | $0.53 | 36,100 |
| 2022-06-10 | $0.57 | $0.60 | $0.56 | $0.57 | $0.57 | 58,925 |
| 2022-06-09 | $0.62 | $0.62 | $0.58 | $0.58 | $0.58 | 76,807 |
| 2022-06-08 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 28,918 |
| 2022-06-07 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 61,166 |
| 2022-06-06 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 3,200 |
| 2022-06-03 | $0.65 | $0.72 | $0.65 | $0.66 | $0.66 | 34,084 |
| 2022-06-02 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 625 |
| 2022-06-01 | $0.58 | $0.66 | $0.58 | $0.64 | $0.64 | 11,222 |
| 2022-05-31 | $0.70 | $0.72 | $0.61 | $0.68 | $0.68 | 57,939 |
| 2022-05-27 | $0.67 | $0.67 | $0.58 | $0.60 | $0.60 | 52,650 |
| 2022-05-26 | $0.70 | $0.70 | $0.65 | $0.70 | $0.70 | 45,775 |
| 2022-05-25 | $0.61 | $0.69 | $0.61 | $0.69 | $0.69 | 16,150 |
| 2022-05-24 | $0.50 | $0.56 | $0.50 | $0.55 | $0.55 | 34,702 |
| 2022-05-23 | $0.54 | $0.61 | $0.54 | $0.54 | $0.54 | 30,255 |
| 2022-05-20 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 5,024 |
| 2022-05-19 | $0.55 | $0.59 | $0.54 | $0.58 | $0.58 | 65,091 |
| 2022-05-18 | $0.57 | $0.63 | $0.54 | $0.62 | $0.62 | 36,896 |
| 2022-05-17 | $0.59 | $0.65 | $0.59 | $0.63 | $0.63 | 2,850 |
| 2022-05-16 | $0.54 | $0.63 | $0.54 | $0.59 | $0.59 | 7,593 |
| 2022-05-13 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 23,073 |
| 2022-05-12 | $0.51 | $0.58 | $0.51 | $0.56 | $0.56 | 28,945 |
| 2022-05-11 | $0.62 | $0.62 | $0.55 | $0.56 | $0.56 | 13,810 |
| 2022-05-10 | $0.57 | $0.60 | $0.55 | $0.60 | $0.60 | 11,130 |
| 2022-05-09 | $0.60 | $0.60 | $0.54 | $0.55 | $0.55 | 121,038 |
| 2022-05-06 | $0.62 | $0.65 | $0.62 | $0.63 | $0.63 | 27,579 |
| 2022-05-05 | $0.68 | $0.71 | $0.67 | $0.67 | $0.67 | 16,689 |
| 2022-05-04 | $0.74 | $0.74 | $0.68 | $0.69 | $0.69 | 16,370 |
| 2022-05-03 | $0.73 | $0.75 | $0.70 | $0.70 | $0.70 | 32,954 |
| 2022-05-02 | $0.75 | $0.75 | $0.68 | $0.68 | $0.68 | 21,975 |
| 2022-04-29 | $0.75 | $0.75 | $0.70 | $0.75 | $0.75 | 58,774 |
| 2022-04-28 | $0.70 | $0.75 | $0.70 | $0.72 | $0.72 | 5,760 |
| 2022-04-27 | $0.73 | $0.73 | $0.68 | $0.72 | $0.72 | 94,885 |
| 2022-04-26 | $0.72 | $0.72 | $0.65 | $0.69 | $0.69 | 198,593 |
| 2022-04-25 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 198,593 |
| 2022-04-22 | $0.77 | $0.80 | $0.75 | $0.80 | $0.80 | 66,015 |
| 2022-04-21 | $0.83 | $0.83 | $0.76 | $0.79 | $0.79 | 62,440 |
| 2022-04-20 | $0.82 | $0.83 | $0.77 | $0.77 | $0.77 | 71,397 |
| 2022-04-19 | $0.84 | $0.85 | $0.82 | $0.85 | $0.85 | 27,534 |
| 2022-04-18 | $0.82 | $0.85 | $0.78 | $0.85 | $0.85 | 31,510 |
| 2022-04-14 | $0.85 | $0.85 | $0.79 | $0.80 | $0.80 | 85,908 |
| 2022-04-13 | $0.80 | $0.84 | $0.78 | $0.83 | $0.83 | 134,436 |
| 2022-04-12 | $0.84 | $0.84 | $0.79 | $0.82 | $0.82 | 119,894 |
| 2022-04-11 | $0.79 | $0.90 | $0.79 | $0.90 | $0.90 | 139,706 |
| 2022-04-08 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 1,835 |
| 2022-04-07 | $0.77 | $0.78 | $0.76 | $0.78 | $0.78 | 27,375 |
| 2022-04-06 | $0.75 | $0.76 | $0.71 | $0.76 | $0.76 | 112,996 |
| 2022-04-05 | $0.79 | $0.79 | $0.71 | $0.76 | $0.76 | 369,953 |
| 2022-04-04 | $0.72 | $0.87 | $0.72 | $0.84 | $0.84 | 131,905 |
| 2022-04-01 | $0.68 | $0.68 | $0.64 | $0.66 | $0.66 | 221,054 |
| 2022-03-31 | $0.69 | $0.69 | $0.65 | $0.68 | $0.68 | 160,417 |
| 2022-03-30 | $0.69 | $0.70 | $0.63 | $0.70 | $0.70 | 151,015 |
| 2022-03-29 | $0.67 | $0.71 | $0.64 | $0.71 | $0.71 | 153,115 |
| 2022-03-28 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 152,359 |
| 2022-03-25 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 150,746 |
| 2022-03-24 | $0.66 | $0.66 | $0.61 | $0.65 | $0.65 | 337,198 |
| 2022-03-23 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 10,165 |
| 2022-03-22 | $0.53 | $0.56 | $0.53 | $0.55 | $0.55 | 87,755 |
| 2022-03-21 | $0.49 | $0.53 | $0.49 | $0.52 | $0.52 | 17,773 |
| 2022-03-18 | $0.50 | $0.52 | $0.49 | $0.52 | $0.52 | 17,773 |
| 2022-03-17 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 61,630 |
| 2022-03-16 | $0.48 | $0.49 | $0.45 | $0.49 | $0.49 | 62,725 |
| 2022-03-15 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 42,640 |
| 2022-03-14 | $0.46 | $0.53 | $0.46 | $0.50 | $0.50 | 12,177 |
| 2022-03-11 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 56,961 |
| 2022-03-10 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 150,445 |
| 2022-03-09 | $0.48 | $0.55 | $0.48 | $0.55 | $0.55 | 75,433 |
| 2022-03-08 | $0.48 | $0.54 | $0.48 | $0.48 | $0.48 | 26,952 |
| 2022-03-07 | $0.51 | $0.51 | $0.45 | $0.46 | $0.46 | 85,910 |
| 2022-03-04 | $0.50 | $0.56 | $0.50 | $0.53 | $0.53 | 226,561 |
| 2022-03-03 | $0.55 | $0.59 | $0.55 | $0.57 | $0.57 | 21,495 |
| 2022-03-02 | $0.55 | $0.55 | $0.51 | $0.54 | $0.54 | 24,234 |
| 2022-03-01 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 6,972 |
| 2022-02-28 | $0.57 | $0.57 | $0.54 | $0.55 | $0.55 | 1,600 |
| 2022-02-25 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 73,828 |
| 2022-02-24 | $0.49 | $0.55 | $0.49 | $0.55 | $0.55 | 65,279 |
| 2022-02-23 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 50,580 |
| 2022-02-22 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 39,837 |
| 2022-02-18 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 17,701 |
| 2022-02-17 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 6,605 |
| 2022-02-16 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 61,225 |
| 2022-02-15 | $0.60 | $0.60 | $0.55 | $0.57 | $0.57 | 79,747 |
| 2022-02-14 | $0.60 | $0.60 | $0.53 | $0.55 | $0.55 | 155,873 |
| 2022-02-11 | $0.64 | $0.64 | $0.59 | $0.62 | $0.62 | 53,858 |
| 2022-02-10 | $0.55 | $0.65 | $0.55 | $0.61 | $0.61 | 112,350 |
| 2022-02-09 | $0.61 | $0.61 | $0.58 | $0.60 | $0.60 | 120,379 |
| 2022-02-08 | $0.61 | $0.61 | $0.55 | $0.61 | $0.61 | 247,927 |
| 2022-02-07 | $0.54 | $0.56 | $0.52 | $0.55 | $0.55 | 74,774 |
| 2022-02-04 | $0.53 | $0.54 | $0.50 | $0.50 | $0.50 | 275,566 |
| 2022-02-03 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 82,335 |
| 2022-02-02 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 1,058 |
| 2022-02-01 | $0.42 | $0.48 | $0.42 | $0.48 | $0.48 | 43,176 |
| 2022-01-31 | $0.50 | $0.50 | $0.44 | $0.45 | $0.45 | 91,600 |
| 2022-01-28 | $0.48 | $0.51 | $0.45 | $0.48 | $0.48 | 67,030 |
| 2022-01-27 | $0.51 | $0.52 | $0.47 | $0.47 | $0.47 | 20,670 |
| 2022-01-26 | $0.53 | $0.53 | $0.39 | $0.52 | $0.52 | 88,457 |
| 2022-01-25 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 30,170 |
| 2022-01-24 | $0.46 | $0.46 | $0.41 | $0.46 | $0.46 | 194,950 |
| 2022-01-21 | $0.50 | $0.51 | $0.46 | $0.51 | $0.51 | 117,321 |
| 2022-01-20 | $0.45 | $0.51 | $0.45 | $0.51 | $0.51 | 229,436 |
| 2022-01-19 | $0.45 | $0.45 | $0.39 | $0.42 | $0.42 | 29,255 |
| 2022-01-18 | $0.45 | $0.45 | $0.39 | $0.41 | $0.41 | 6,136 |
| 2022-01-14 | $0.41 | $0.41 | $0.38 | $0.41 | $0.41 | 6,136 |
| 2022-01-13 | $0.41 | $0.43 | $0.39 | $0.41 | $0.41 | 23,770 |
| 2022-01-12 | $0.44 | $0.44 | $0.38 | $0.42 | $0.42 | 30,961 |
| 2022-01-11 | $0.44 | $0.44 | $0.38 | $0.40 | $0.40 | 35,642 |
| 2022-01-10 | $0.43 | $0.43 | $0.37 | $0.38 | $0.38 | 78,681 |
| 2022-01-07 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 52,103 |
| 2022-01-06 | $0.44 | $0.44 | $0.35 | $0.43 | $0.43 | 126,637 |
| 2022-01-05 | $0.40 | $0.45 | $0.39 | $0.39 | $0.39 | 124,141 |
| 2022-01-04 | $0.37 | $0.40 | $0.37 | $0.39 | $0.39 | 123,699 |
| 2022-01-03 | $0.40 | $0.40 | $0.35 | $0.37 | $0.37 | 10,620 |
| 2021-12-31 | $0.35 | $0.40 | $0.35 | $0.38 | $0.38 | 33,205 |
| 2021-12-30 | $0.36 | $0.36 | $0.32 | $0.35 | $0.35 | 101,371 |
| 2021-12-29 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 153,311 |
| 2021-12-28 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 24,177 |
| 2021-12-27 | $0.30 | $0.35 | $0.30 | $0.35 | $0.35 | 29,105 |
| 2021-12-23 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 13,211 |
| 2021-12-22 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 199,202 |
| 2021-12-21 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 51,947 |
| 2021-12-20 | $0.36 | $0.36 | $0.30 | $0.32 | $0.32 | 308,375 |
| 2021-12-17 | $0.36 | $0.36 | $0.33 | $0.36 | $0.36 | 78,150 |
| 2021-12-16 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 334,547 |
| 2021-12-15 | $0.36 | $0.37 | $0.34 | $0.37 | $0.37 | 507,830 |
| 2021-12-14 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 33,100 |
| 2021-12-13 | $0.38 | $0.38 | $0.35 | $0.38 | $0.38 | 248,489 |
| 2021-12-10 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 51,255 |
| 2021-12-09 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 261,292 |
| 2021-12-08 | $0.37 | $0.39 | $0.35 | $0.38 | $0.38 | 198,512 |
| 2021-12-07 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 92,000 |
| 2021-12-06 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 7,039 |
| 2021-12-03 | $0.31 | $0.31 | $0.28 | $0.30 | $0.30 | 17,030 |
| 2021-12-02 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 43,350 |
| 2021-12-01 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 82,966 |
| 2021-11-30 | $0.34 | $0.34 | $0.28 | $0.31 | $0.31 | 30,593 |
| 2021-11-29 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 19,671 |
| 2021-11-24 | $0.31 | $0.32 | $0.29 | $0.32 | $0.32 | 15,462 |
| 2021-11-23 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 2,677 |
| 2021-11-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 153 |
| 2021-11-19 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 119,407 |
| 2021-11-18 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 32,750 |
| 2021-11-17 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 108,180 |
| 2021-11-16 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 11,165 |
| 2021-11-15 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 26,817 |
| 2021-11-12 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 63,082 |
| 2021-11-11 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 23,964 |
| 2021-11-10 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 32,494 |
| 2021-11-09 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 376,600 |
| 2021-11-08 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 74,102 |
| 2021-11-05 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 200,768 |
| 2021-11-04 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 107,300 |
| 2021-11-03 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 133,010 |
| 2021-11-02 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 366,475 |
| 2021-11-01 | $0.28 | $0.31 | $0.27 | $0.30 | $0.30 | 366,475 |
| 2021-10-29 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 16,010 |
| 2021-10-28 | $0.27 | $0.50 | $0.27 | $0.28 | $0.28 | 14,591 |
| 2021-10-27 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,500 |
| 2021-10-26 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,700 |
Atlantic Lithium Ltd (ALLIF) News Headlines
Recent Atlantic Lithium Ltd (ALLIF) News
Similar Companies to Atlantic Lithium Ltd (ALLIF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |